日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	18:30 (開示事項の経過)投資有価証券の売却に関するお知らせ
03/06	2,577	2,630	2,540	2,602	+0.77%	2,483,600	3178億2270万	-0.72%
03/05	2,677	2,681	2,553	2,582	-1.45%	4,256,200	3153億7979万	-1.38%
03/04	2,713	2,718	2,600	2,620	-3.53%	5,250,900	3200億2132万	+0.11%
03/03	11:30 (開示事項の経過)投資有価証券の売却に関するお知らせ
03/03	2,738	2,765	2,674	2,716	-1.74%	5,186,400	3317億4730万	+3.9%
03/02	2,807	2,850	2,764	2,764	+3.91%	9,125,800	3376億1028万	+5.98%
02/27	16:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
02/27	16:00 投資有価証券の売却に関するお知らせ
02/27	16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
02/27	2,584	2,692	2,548	2,660	+2.35%	2,485,000	3249億714万	+2.35%
02/26	2,598	2,615	2,582	2,599	+1.33%	1,743,600	3174億5627万	+0.19%
02/25	2,602	2,609	2,558	2,565	-0.81%	1,614,100	3133億332万	-1.08%
02/24	2,632	2,660	2,586	2,586	-2.96%	1,898,500	3158億6837万	-0.35%
02/20	2,666	2,691	2,637	2,665	0%	1,710,200	3255億1787万	+2.74%
02/19	2,695	2,699	2,620	2,665	-0.78%	1,678,100	3255億1787万	+2.86%
02/18	2,704	2,738	2,677	2,686	-0.37%	1,901,300	3280億8293万	+3.83%
02/17	2,665	2,704	2,632	2,696	+1.66%	1,810,200	3293億438万	+4.42%
02/16	2,705	2,726	2,652	2,652	-1.01%	1,668,100	3239億2998万	+2.95%
02/13	2,744	2,746	2,663	2,679	-2.33%	2,048,000	3272億2791万	+4.08%
02/12	2,695	2,745	2,689	2,743	+3.08%	3,884,400	3350億4522万	+6.69%
02/10	2,567	2,661	2,562	2,661	+5.22%	3,243,500	3250億2929万	+3.7%
02/09	2,620	2,621	2,503	2,529	-3.77%	3,276,700	3089億608万	-1.25%
02/06	2,447	2,629	2,415	2,628	+0.42%	5,979,400	3209億9849万	+2.62%
02/05	15:45 業績予想修正および減損損失計上のお知らせ
02/05	15:45 配当の基本方針の変更および配当予想の修正(増配)に関するお知らせ
02/05	15:45 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/05	2,564	2,665	2,553	2,617	+2.75%	3,020,100	3196億5489万	+2.27%
02/04	2,537	2,594	2,534	2,547	-0.43%	1,895,100	3111億470万	-0.47%
02/03	2,568	2,595	2,519	2,558	+3.65%	2,502,300	3124億4830万	-0.04%
02/02	15:30 当社持分法適用関連会社の東京証券取引所への株式上場申請に関するお知らせ
02/02	2,525	2,532	2,456	2,468	-2.49%	2,689,500	3014億5520万	-3.59%
01/30	2,515	2,553	2,514	2,531	+0.56%	919,600	3091億5037万	-1.33%
01/29	2,513	2,528	2,494	2,517	+0.04%	1,181,000	3074億4033万	-1.91%
01/28	2,537	2,553	2,512	2,516	-1.56%	1,297,200	3073億1819万	-2.06%
01/27	2,527	2,574	2,518	2,556	+0.63%	1,085,500	3122億401万	-0.54%
01/26	2,551	2,568	2,539	2,540	-0.9%	964,700	3102億4968万	-1.17%
01/23	2,558	2,590	2,552	2,563	+0.51%	879,400	3130億5903万	-0.19%
01/22	2,543	2,553	2,510	2,550	+0.28%	1,218,900	3114億7113万	-0.58%
01/21	2,552	2,576	2,536	2,543	-0.86%	1,325,700	3106億1612万	-0.66%
01/20	2,611	2,615	2,556	2,565	-1.61%	1,184,700	3133億332万	+0.43%
01/19	2,561	2,612	2,552	2,607	+1.24%	1,403,900	3184億3343万	+2.24%
01/16	2,560	2,594	2,547	2,575	-0.43%	1,395,100	3145億2477万	+1.3%
01/15	2,563	2,598	2,560	2,586	+1.41%	1,210,700	3158億6837万	+1.97%
01/14	2,558	2,580	2,538	2,550	-0.55%	1,235,400	3114億7113万	+0.95%
01/13	2,583	2,592	2,534	2,564	-0.04%	1,651,400	3131億8117万	+1.83%
01/09	2,594	2,607	2,561	2,565	-0.58%	1,128,900	3133億332万	+2.27%
01/08	2,588	2,598	2,570	2,580	-1.34%	1,270,600	3151億3550万	+3.24%
01/07	2,606	2,618	2,574	2,615	0%	1,921,200	3194億1060万	+5.06%
01/06	2,563	2,615	2,556	2,615	+2.87%	1,800,300	3194億1060万	+5.4%
01/05	2,537	2,568	2,531	2,542	+0.16%	1,189,400	3104億9397万	+2.75%
2025
12/30	2,550	2,569	2,538	2,538	-0.78%	1,445,400	3100億539万	+2.79%
12/29	2,616	2,618	2,549	2,558	-2.29%	1,830,700	3124億4830万	+3.86%
12/26	2,581	2,618	2,566	2,618	+2.39%	2,646,800	3197億7703万	+6.51%
12/25	2,582	2,600	2,556	2,557	-0.85%	1,448,500	3123億2615万	+4.45%
12/24	2,578	2,589	2,546	2,579	-0.19%	1,375,200	3150億1336万	+5.65%
12/23	2,560	2,585	2,548	2,584	+1.06%	1,616,300	3156億2408万	+6.08%
12/22	2,607	2,610	2,533	2,557	-1.43%	2,923,200	3123億2615万	+5.1%
12/19	2,551	2,610	2,539	2,594	+1.73%	2,802,800	3168億4554万	+6.57%
12/18	2,545	2,586	2,522	2,550	0%	1,998,200	3114億7113万	+4.68%
12/17	2,525	2,574	2,525	2,550	+1.84%	2,582,400	3114億7113万	+4.42%
12/16	2,468	2,520	2,460	2,504	+1.42%	2,309,700	3058億5244万	+2.33%
12/15	2,431	2,483	2,431	2,469	+1.52%	1,626,000	3015億7735万	+0.73%
12/12	2,396	2,447	2,394	2,432	+1.21%	1,833,100	2970億5796万	-1.06%
12/11	2,428	2,440	2,367	2,403	-2.16%	2,277,100	2935億1574万	-2.55%
12/10	2,430	2,458	2,415	2,456	+2.29%	1,665,500	2999億8945万	-0.77%
12/09	2,440	2,456	2,387	2,401	-1.07%	1,632,300	2932億7145万	-3.34%
12/08	2,376	2,448	2,358	2,427	+3.45%	1,742,500	2964億4723万	-2.76%
12/05	2,339	2,358	2,319	2,346	0%	1,258,400	2865億5344万	-6.38%
12/04	2,303	2,354	2,303	2,346	+1.51%	1,282,100	2865億5344万	-6.9%
12/03	2,313	2,338	2,297	2,311	-0.94%	1,747,800	2822億7835万	-8.91%
12/02	2,374	2,379	2,333	2,333	-0.6%	1,503,500	2849億6555万	-8.44%
12/01	2,402	2,419	2,340	2,347	-2.74%	1,707,500	2866億7559万	-8.14%
11/28	2,425	2,450	2,404	2,413	-0.74%	1,257,300	2947億3720万	-5.82%
11/27	2,404	2,439	2,402	2,431	+0.7%	1,119,300	2969億3581万	-5.26%
11/26	2,397	2,427	2,394	2,414	+0.71%	1,587,100	2948億5934万	-6.07%
11/25	2,408	2,425	2,346	2,397	-0.99%	3,029,100	2927億8287万	-6.66%
11/21	2,349	2,443	2,348	2,421	+2.2%	2,658,300	2957億1436万	-5.58%
11/20	2,415	2,449	2,367	2,369	-1.29%	3,024,800	2893億6279万	-7.53%
11/19	2,403	2,487	2,362	2,400	-2.16%	7,433,700	2931億4930万	-6.29%
11/18	2,483	2,497	2,420	2,453	-2.08%	4,341,100	2996億2302万	-4.1%
11/17	2,580	2,602	2,493	2,505	-2.64%	2,564,000	3059億7459万	-1.88%
11/14	15:30 持分法適用関連会社からの配当金受領に関するお知らせ
11/14	2,639	2,645	2,571	2,573	-3.02%	2,974,300	3142億8048万	+1.02%
11/13	2,665	2,668	2,623	2,653	-1.19%	2,441,000	3240億5213万	+4.57%
11/12	2,671	2,686	2,633	2,685	+0.37%	4,433,900	3279億6078万	+6.38%
11/11	2,850	2,885	2,659	2,675	+2.57%	15,972,100	3267億3933万	+6.66%
11/10	15:45 資本コストや株価を意識した経営の実現に向けた対応について
11/10	15:45 投資事業有限責任組合の設立と出資のお知らせ
11/10	15:45 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/10	2,640	2,640	2,583	2,608	-1.51%	2,668,600	3185億5558万	+4.57%
11/07	2,610	2,652	2,595	2,648	+0.76%	2,194,700	3234億4140万	+6.69%
11/06	2,650	2,686	2,628	2,628	+0.19%	2,324,400	3209億9849万	+6.48%
11/05	2,643	2,676	2,584	2,623	-2.16%	3,154,200	3203億8776万	+6.8%
11/04	2,700	2,715	2,654	2,681	-1.03%	3,690,000	3274億7220万	+9.74%
10/31	2,726	2,758	2,680	2,709	+1.23%	5,608,700	3308億9228万	+11.57%
10/30	2,730	2,765	2,646	2,676	-0.74%	5,139,500	3268億6147万	+10.85%
10/29	2,740	2,786	2,677	2,696	-2.64%	7,843,400	3293億438万	+12.24%
10/28	2,845	2,861	2,738	2,769	+6.71%	16,585,000	3382億2101万	+16.05%
10/27	2,513	2,608	2,512	2,595	+3.39%	3,662,700	3169億6768万	+9.59%
10/24	2,505	2,533	2,493	2,510	-0.52%	1,841,300	3065億8531万	+6.36%
10/23	2,488	2,537	2,483	2,523	+0.36%	2,714,500	3081億7321万	+7.13%
10/22	2,498	2,565	2,488	2,514	-0.24%	4,420,000	3070億7390万	+6.93%
10/21	2,395	2,542	2,375	2,520	+6.6%	7,455,100	3078億677万	+7.46%
10/20	2,335	2,379	2,327	2,364	+2.34%	2,001,400	2887億5206万	+1.16%
10/17	2,345	2,356	2,305	2,310	-2.61%	2,142,500	2821億5620万	-1.11%
10/16	2,333	2,380	2,329	2,372	+1.54%	1,796,200	2897億2923万	+1.54%
10/15	2,344	2,359	2,324	2,336	+0.73%	1,472,400	2853億3199万	+0.04%
10/14	2,301	2,354	2,300	2,319	-1.07%	3,657,000	2832億5551万	-0.56%
10/10	2,349	2,365	2,323	2,344	+0.21%	2,406,700	2863億915万	+0.64%
10/09	2,313	2,340	2,306	2,339	+0.95%	1,538,800	2856億9842万	+0.65%
10/08	2,333	2,347	2,317	2,317	-0.69%	1,831,700	2830億1122万	-0.17%
10/07	2,310	2,336	2,285	2,333	+1.48%	3,295,100	2849億6555万	+0.6%

ディー・エヌ・エー（2432）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート